UK markets open in 2 hours 29 minutes

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.17-2.02 (-3.25%)
At close: 1:00PM EST
59.70 -0.47 (-0.78%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220318C000250002021-11-18 1:03PM EST25.0038.050.000.000.00-400.00%
GM220318C000300002021-11-19 9:52AM EST30.0032.250.000.000.00-2800.00%
GM220318C000350002021-11-16 10:38AM EST35.0027.540.000.000.00-700.00%
GM220318C000360002021-11-15 10:17AM EST36.0027.650.000.000.00-100.00%
GM220318C000370002021-11-08 9:42AM EST37.0022.850.000.000.00-100.00%
GM220318C000380002021-11-08 12:05PM EST38.0021.800.000.000.00-100.00%
GM220318C000390002021-11-08 9:52AM EST39.0021.400.000.000.00-100.00%
GM220318C000400002021-11-26 12:22PM EST40.0020.650.000.00-2.00-8.83%10000.00%
GM220318C000410002021-11-08 12:17PM EST41.0019.100.000.000.00-100.00%
GM220318C000420002021-11-08 12:17PM EST42.0018.140.000.000.00-2700.00%
GM220318C000430002021-11-15 9:30AM EST43.0021.200.000.000.00-100.00%
GM220318C000440002021-11-18 9:42AM EST44.0020.950.000.000.00-100.00%
GM220318C000450002021-11-26 9:30AM EST45.0015.550.000.00-2.70-14.79%100.00%
GM220318C000460002021-11-11 3:15PM EST46.0016.550.000.000.00-200.00%
GM220318C000470002021-11-15 10:28AM EST47.0017.100.000.000.00-100.00%
GM220318C000480002021-11-18 1:03PM EST48.0015.880.000.000.00-200.00%
GM220318C000490002021-11-18 10:19AM EST49.0015.300.000.000.00-200.00%
GM220318C000500002021-11-26 12:50PM EST50.0011.900.000.00-2.00-14.39%300.00%
GM220318C000525002021-11-26 10:48AM EST52.509.820.000.00-1.85-15.85%300.00%
GM220318C000550002021-11-26 10:16AM EST55.007.900.000.00-1.80-18.56%1400.00%
GM220318C000575002021-11-26 12:35PM EST57.507.000.000.00-0.75-9.68%3600.00%
GM220318C000600002021-11-26 12:32PM EST60.005.600.000.00-1.05-15.79%24000.00%
GM220318C000625002021-11-26 12:44PM EST62.504.550.000.00-0.75-14.15%22201.56%
GM220318C000650002021-11-26 12:53PM EST65.003.460.000.00-0.79-18.59%19103.13%
GM220318C000675002021-11-26 11:33AM EST67.502.720.000.00-0.68-20.00%16506.25%
GM220318C000700002021-11-26 12:42PM EST70.002.330.000.00-0.41-14.96%8106.25%
GM220318C000725002021-11-26 10:25AM EST72.501.750.000.00-0.42-19.35%1306.25%
GM220318C000750002021-11-26 12:58PM EST75.001.480.000.00-0.20-11.90%34012.50%
GM220318C000800002021-11-26 10:39AM EST80.000.960.000.00-0.16-14.29%13012.50%
GM220318C000850002021-11-26 11:58AM EST85.000.640.000.00-0.16-20.00%76012.50%
GM220318C000900002021-11-26 12:27PM EST90.000.490.000.00-0.06-10.91%14012.50%
GM220318C000950002021-11-26 12:51PM EST95.000.360.000.00-0.05-12.20%14012.50%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GM220318P000250002021-11-09 12:20PM EST25.000.060.000.000.00-2025.00%
GM220318P000300002021-11-19 12:49PM EST30.000.060.000.000.00-32025.00%
GM220318P000350002021-11-23 2:00PM EST35.000.130.000.000.00-1025.00%
GM220318P000360002021-10-14 2:05PM EST36.000.290.070.120.00-103148.05%
GM220318P000370002021-09-10 8:52AM EST37.000.830.310.420.00-1517556.54%
GM220318P000380002021-10-29 2:52PM EST38.000.300.000.000.00-1025.00%
GM220318P000390002021-10-25 9:12AM EST39.000.280.310.420.00-113951.37%
GM220318P000400002021-11-26 12:48PM EST40.000.410.000.00+0.23+127.78%182012.50%
GM220318P000410002021-11-18 9:54AM EST41.000.260.000.000.00-3012.50%
GM220318P000420002021-11-18 9:54AM EST42.000.290.000.000.00-1012.50%
GM220318P000430002021-11-26 11:49AM EST43.000.620.000.00+0.27+77.14%1012.50%
GM220318P000440002021-11-23 10:21AM EST44.000.400.000.000.00-3012.50%
GM220318P000450002021-11-23 2:00PM EST45.000.460.000.000.00-3012.50%
GM220318P000460002021-11-17 12:41PM EST46.000.570.000.000.00-3012.50%
GM220318P000470002021-11-22 1:41PM EST47.000.530.000.000.00-5012.50%
GM220318P000480002021-11-26 12:58PM EST48.001.230.000.00+0.44+55.70%11012.50%
GM220318P000490002021-11-26 10:31AM EST49.001.350.000.00+0.35+35.00%1006.25%
GM220318P000500002021-11-26 12:25PM EST50.001.620.000.00+0.48+42.11%45506.25%
GM220318P000525002021-11-26 12:54PM EST52.502.270.000.00+0.70+44.59%2,05006.25%
GM220318P000550002021-11-26 12:28PM EST55.003.050.000.00+0.70+29.79%46003.13%
GM220318P000575002021-11-26 12:06PM EST57.504.150.000.00+0.95+29.69%3001.56%
GM220318P000600002021-11-26 12:40PM EST60.005.160.000.00+0.96+22.86%3800.20%
GM220318P000625002021-11-26 10:40AM EST62.506.600.000.00+1.10+20.00%600.00%
GM220318P000650002021-11-23 1:43PM EST65.006.600.000.000.00-1000.00%
GM220318P000675002021-11-26 11:00AM EST67.5010.100.000.00+1.60+18.82%100.00%
GM220318P000700002021-11-26 12:40PM EST70.0011.740.000.00+1.34+12.88%500.00%
GM220318P000725002021-11-24 12:39PM EST72.5012.300.000.000.00-3600.00%
GM220318P000750002021-11-24 12:30PM EST75.0014.450.000.000.00-100.00%
GM220318P000800002021-11-24 2:07PM EST80.0018.700.000.000.00-800.00%
GM220318P000850002021-11-18 12:17PM EST85.0022.190.000.000.00-2000.00%
GM220318P000900002021-11-26 12:31PM EST90.0030.100.000.00+2.30+8.27%1300.00%
GM220318P000950002021-11-23 10:00AM EST95.0032.650.000.000.00--00.00%